(Login BolsaPT & Canal Forex) |
|
Liberty Global - [Ticker: LBTYA] | | Última Trade | 24,790 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.04 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 31,400 x 600 - 31,410 x 500 | EPS | 0,00 | Abertura | 25,140 | PER | 0,00% | Máximo | 25,470 | Pagamento Dividendo | | Mínimo | 24,470 | Data Ex-Dividendo | | Fecho Anterior | 24,830 | Yield | | Volume | 1.519.549 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para LBTYA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-02-03 | 00:00:00 | 36,50 | 36,64 | 36,33 | 36,52 | 776.100 | 2017-02-07 | 00:00:00 | 36,09 | 36,09 | 35,46 | 35,54 | 1.798.100 | 2017-02-08 | 00:00:00 | 35,53 | 35,72 | 35,24 | 35,40 | 1.156.400 | 2017-02-09 | 00:00:00 | 35,30 | 35,38 | 34,81 | 35,19 | 1.997.500 | 2017-02-21 | 00:00:00 | 36,79 | 37,50 | 36,01 | 37,45 | 3.028.300 | 2017-02-22 | 00:00:00 | 37,24 | 37,32 | 36,61 | 36,63 | 2.576.600 | 2017-02-23 | 00:00:00 | 36,53 | 36,77 | 36,09 | 36,43 | 3.232.000 | 2017-03-09 | 00:00:00 | 35,33 | 35,60 | 35,01 | 35,29 | 3.236.000 | 2017-03-10 | 00:00:00 | 35,31 | 36,30 | 34,96 | 35,69 | 2.957.000 | 2017-03-16 | 00:00:00 | 36,91 | 37,28 | 36,69 | 37,13 | 2.112.100 | 2017-03-17 | 00:00:00 | 37,43 | 37,45 | 36,78 | 37,36 | 3.169.200 | 2017-04-03 | 00:00:00 | 35,91 | 36,00 | 34,74 | 34,75 | 2.757.100 | 2017-04-17 | 00:00:00 | 34,43 | 34,55 | 34,13 | 34,33 | 1.790.100 | 2017-05-01 | 00:00:00 | 35,56 | 35,91 | 35,32 | 35,69 | 1.242.300 | 2017-05-02 | 00:00:00 | 35,64 | 35,94 | 35,19 | 35,55 | 1.114.800 | 2017-05-11 | 00:00:00 | 30,17 | 30,41 | 30,03 | 30,21 | 4.665.600 | 2017-05-12 | 00:00:00 | 30,24 | 30,57 | 30,24 | 30,29 | 5.234.900 | 2017-05-15 | 00:00:00 | 30,33 | 30,37 | 29,99 | 30,02 | 3.352.268 | 2017-05-16 | 00:00:00 | 30,28 | 30,34 | 29,22 | 29,46 | 5.690.053 | 2017-05-17 | 00:00:00 | 29,23 | 30,14 | 29,15 | 29,44 | 6.197.742 | 2017-05-18 | 00:00:00 | 29,52 | 30,22 | 29,48 | 29,95 | 3.979.753 | 2017-05-19 | 00:00:00 | 30,02 | 30,56 | 29,93 | 30,12 | 5.340.240 | 2017-05-22 | 00:00:00 | 30,27 | 30,94 | 30,15 | 30,85 | 6.575.250 | 2017-05-23 | 00:00:00 | 30,83 | 31,16 | 30,68 | 30,90 | 5.130.719 | 2017-05-24 | 00:00:00 | 30,74 | 30,79 | 30,32 | 30,53 | 6.599.321 | 2017-05-25 | 00:00:00 | 30,61 | 31,10 | 30,56 | 30,93 | 3.918.005 | 2017-05-26 | 00:00:00 | 30,99 | 31,15 | 30,70 | 31,13 | 2.327.190 | 2017-05-30 | 00:00:00 | 31,26 | 31,27 | 30,93 | 31,00 | 1.846.949 | 2017-05-31 | 00:00:00 | 31,05 | 31,06 | 30,51 | 30,58 | 3.352.917 | 2017-06-01 | 00:00:00 | 30,73 | 31,50 | 30,58 | 31,35 | 3.793.887 | 2017-06-02 | 00:00:00 | 31,26 | 31,84 | 31,26 | 31,75 | 2.157.482 | 2017-06-05 | 00:00:00 | 31,90 | 31,98 | 31,37 | 31,43 | 1.563.485 | 2017-06-06 | 00:00:00 | 31,34 | 31,34 | 30,16 | 30,20 | 2.793.043 | 2017-06-07 | 00:00:00 | 30,34 | 30,35 | 29,36 | 30,05 | 5.521.975 | 2017-06-08 | 00:00:00 | 30,05 | 30,13 | 29,60 | 29,86 | 3.362.930 | 2017-06-09 | 00:00:00 | 29,94 | 30,00 | 29,15 | 29,35 | 3.197.637 | 2017-06-12 | 00:00:00 | 29,23 | 29,90 | 29,18 | 29,41 | 2.833.699 | 2017-06-13 | 00:00:00 | 29,11 | 29,59 | 29,11 | 29,50 | 3.218.320 | 2017-06-14 | 00:00:00 | 29,52 | 29,69 | 29,00 | 29,09 | 3.950.998 | 2017-06-15 | 00:00:00 | 29,00 | 29,05 | 28,43 | 28,69 | 3.053.797 | 2017-06-16 | 00:00:00 | 28,55 | 29,27 | 28,17 | 29,17 | 4.254.418 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|